BitVentures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	16.34	16.61	16.15	16.39	16.39	3.70%	6,554
Nov 11, 2026	15.31	15.88	15.31	15.80	15.80	6.11%	16,398
Nov 10, 2026	15.23	15.85	14.89	14.89	14.89	-2.23%	30,922
Nov 9, 2026	16.22	16.22	15.23	15.23	15.23	-4.81%	3,207
Nov 6, 2026	16.04	16.04	15.01	16.00	16.00	-1.17%	13,873
Nov 5, 2026	16.10	16.39	15.65	16.19	16.19	-0.86%	46,989
Nov 4, 2026	15.43	16.40	15.43	16.33	16.33	7.22%	8,464
Nov 3, 2026	14.19	15.26	14.19	15.23	15.23	8.63%	80,042
Nov 2, 2026	14.38	14.60	13.92	14.02	14.02	-3.24%	48,619
Oct 30, 2026	14.65	14.93	14.30	14.49	14.49	-1.96%	122,451
Oct 29, 2026	13.94	14.78	13.94	14.78	14.78	1.65%	14,307
Oct 28, 2026	14.44	14.60	14.25	14.54	14.54	0.41%	29,187
Oct 27, 2026	13.74	14.54	13.68	14.48	14.48	3.43%	90,046
Oct 26, 2026	13.69	14.19	13.69	14.00	14.00	-0.36%	17,267
Oct 23, 2026	13.00	14.49	12.89	14.05	14.05	12.85%	53,688
Oct 22, 2026	13.45	13.81	12.11	12.45	12.45	-9.12%	57,798
Oct 21, 2026	13.09	14.28	13.09	13.70	13.70	-1.37%	37,106
Oct 20, 2026	12.68	13.91	12.65	13.89	13.89	13.02%	5,455
Oct 19, 2026	12.74	13.17	12.01	12.29	12.29	-5.24%	94,086
Oct 16, 2026	12.89	13.11	12.51	12.97	12.97	-1.37%	128,977
Oct 15, 2026	11.94	13.18	11.94	13.15	13.15	5.62%	55,853
Oct 14, 2026	12.17	12.62	12.17	12.45	12.45	1.97%	85,340
Oct 13, 2026	11.65	12.32	11.65	12.21	12.21	2.95%	14,442
Oct 12, 2026	12.24	12.24	11.44	11.86	11.86	-1.90%	9,139
Oct 9, 2026	12.76	13.12	12.09	12.09	12.09	-6.46%	20,956
Oct 8, 2026	12.72	13.05	12.67	12.93	12.93	3.44%	10,886
Oct 7, 2026	12.10	12.95	11.80	12.50	12.50	4.47%	63,258
Oct 6, 2026	11.49	12.28	11.49	11.96	11.96	5.65%	32,933
Oct 5, 2026	11.34	12.03	11.32	11.32	11.32	-1.39%	23,960
Oct 2, 2026	10.91	11.69	10.89	11.48	11.48	5.03%	82,751
Oct 1, 2026	11.66	11.88	10.93	10.93	10.93	-4.87%	24,097
Sep 30, 2026	11.94	12.22	11.45	11.49	11.49	0.97%	26,181
Sep 29, 2026	11.60	12.42	11.38	11.38	11.38	-5.40%	44,723
Sep 28, 2026	11.59	12.65	11.51	12.03	12.03	5.99%	88,705
Sep 25, 2026	13.00	13.00	11.35	11.35	11.35	-12.96%	13,283
Sep 24, 2026	12.50	13.51	12.50	13.04	13.04	4.07%	29,216
Sep 23, 2026	12.72	13.49	12.40	12.53	12.53	-2.11%	106,240
Sep 22, 2026	12.79	13.49	12.74	12.80	12.80	0.16%	72,938
Sep 21, 2026	13.88	14.00	12.78	12.78	12.78	-9.81%	15,779
Sep 18, 2026	13.52	14.78	13.52	14.17	14.17	4.73%	5,466
Sep 17, 2026	14.71	14.90	13.53	13.53	13.53	-5.32%	18,495
Sep 16, 2026	14.34	14.56	14.03	14.29	14.29	-3.38%	33,654
Sep 15, 2026	15.47	15.47	13.95	14.79	14.79	-2.05%	13,814
Sep 14, 2026	15.64	16.15	15.10	15.10	15.10	-6.09%	14,192
Sep 11, 2026	15.86	16.34	15.17	16.08	16.08	2.16%	17,136
Sep 10, 2026	15.65	16.79	15.50	15.74	15.74	0.83%	21,630
Sep 9, 2026	17.89	17.89	15.61	15.61	15.61	-7.03%	20,141
Sep 8, 2026	16.05	18.00	15.49	16.79	16.79	8.18%	21,531
Sep 4, 2026	14.03	16.04	13.48	15.52	15.52	2.17%	60,017
Sep 3, 2026	15.25	17.02	13.48	15.19	15.19	1.47%	74,652